Clover Corporation Limited (ASX:CLV)
Australia · Delayed Price · Currency is AUD 0.9850
-0.0300 (-2.96%)
Oct 26, 2026, 3:24 PM AEDT
Clover Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -2.96% | 431,332 |
| Oct 23, 2026 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | -0.49% | 251,217 |
| Oct 22, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | -0.49% | 112,483 |
| Oct 21, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -2.38% | 138,833 |
| Oct 20, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.19% | 143,580 |
| Oct 19, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.02 | 0.49% | 149,397 |
| Oct 16, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.01 | -0.49% | 1,294,147 |
| Oct 15, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.02 | - | 313,774 |
| Oct 14, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.02 | 0.98% | 534,550 |
| Oct 13, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.01 | 0.99% | 102,405 |
| Oct 12, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.00 | 1.00% | 83,270 |
| Oct 9, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -1.96% | 10,451 |
| Oct 8, 2026 | 1.03 | 1.03 | 0.98 | 1.02 | 1.01 | -0.97% | 54,652 |
| Oct 7, 2026 | 0.95 | 1.03 | 0.95 | 1.03 | 1.02 | 8.42% | 78,147 |
| Oct 6, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.94 | -4.52% | 50,000 |
| Oct 5, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 0.98 | -3.40% | 62,896 |
| Oct 2, 2026 | 1.04 | 1.04 | 0.99 | 1.03 | 1.02 | -1.44% | 65,121 |
| Oct 1, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.03 | - | 1,070,949 |
| Sep 30, 2026 | 1.02 | 1.06 | 1.00 | 1.05 | 1.03 | 3.98% | 231,304 |
| Sep 29, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 0.99 | 0.50% | 25,867 |
| Sep 28, 2026 | 1.11 | 1.11 | 1.00 | 1.00 | 0.99 | -7.41% | 228,372 |
| Sep 25, 2026 | 0.99 | 1.08 | 0.99 | 1.08 | 1.07 | 10.20% | 488,217 |
| Sep 24, 2026 | 0.94 | 0.99 | 0.91 | 0.98 | 0.97 | 7.10% | 1,288,161 |
| Sep 23, 2026 | 0.98 | 1.00 | 0.91 | 0.92 | 0.90 | -3.68% | 196,264 |
| Sep 22, 2026 | 0.87 | 0.95 | 0.86 | 0.95 | 0.94 | 9.83% | 73,925 |
| Sep 21, 2026 | 0.87 | 0.87 | 0.85 | 0.87 | 0.85 | 2.98% | 25,308 |
| Sep 18, 2026 | 0.86 | 0.87 | 0.84 | 0.84 | 0.83 | -2.33% | 222,957 |
| Sep 17, 2026 | 0.86 | 0.86 | 0.84 | 0.86 | 0.85 | 1.18% | 79,908 |
| Sep 16, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.84 | -3.41% | 85,770 |
| Sep 15, 2026 | 0.86 | 0.91 | 0.86 | 0.88 | 0.87 | 2.33% | 66,059 |
| Sep 14, 2026 | 0.90 | 0.90 | 0.85 | 0.86 | 0.85 | -4.44% | 22,890 |
| Sep 11, 2026 | 0.89 | 0.90 | 0.86 | 0.90 | 0.89 | -4.26% | 33,165 |
| Sep 10, 2026 | 0.93 | 0.94 | 0.89 | 0.94 | 0.93 | 1.08% | 72,074 |
| Sep 9, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.92 | -2.11% | 47,283 |
| Sep 8, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.94 | - | 78,912 |
| Sep 7, 2026 | 0.93 | 0.97 | 0.93 | 0.95 | 0.94 | - | 77,439 |
| Sep 4, 2026 | 0.89 | 0.96 | 0.87 | 0.95 | 0.94 | 7.34% | 117,767 |
| Sep 3, 2026 | 0.91 | 0.91 | 0.87 | 0.89 | 0.87 | 1.72% | 15,479 |
| Sep 1, 2026 | 0.92 | 0.92 | 0.87 | 0.87 | 0.86 | -4.92% | 26,873 |
| Aug 31, 2026 | 0.94 | 0.97 | 0.91 | 0.92 | 0.90 | -6.15% | 11,960 |
| Aug 28, 2026 | 0.91 | 0.98 | 0.91 | 0.98 | 0.96 | 7.73% | 18,009 |
| Aug 27, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.89 | 1.69% | 41,001 |
| Aug 26, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.88 | -1.93% | 56,202 |
| Aug 25, 2026 | 0.91 | 0.98 | 0.90 | 0.91 | 0.90 | -0.27% | 18,384 |
| Aug 24, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | 0.90 | 1.11% | 5,064 |
| Aug 21, 2026 | 0.93 | 0.94 | 0.90 | 0.90 | 0.89 | -2.70% | 20,868 |
| Aug 20, 2026 | 0.91 | 0.95 | 0.91 | 0.93 | 0.91 | 1.65% | 5,020 |
| Aug 19, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.90 | -0.55% | 5,710 |
| Aug 18, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.90 | -2.14% | 741 |
| Aug 17, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.92 | -1.58% | 51,022 |